Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$15.7
*  
0.44
2.88%
Get FBSS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading FBSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.29  15.70  15.25  15.70 10,261
07/29/2015 15.29 15.7 15.25 15.7 10,261
07/28/2015 15.26 15.26 15.26 15.26 153
07/27/2015 15.4999 15.5 15.49 15.4999 2,025
07/24/2015 15.925 15.925 15.925 15.925 300
07/23/2015 15.9987 15.9987 15.9987 15.9987 00
07/22/2015 15.9987 15.9987 15.9987 15.9987 00
07/21/2015 15.22 15.9987 15.22 15.9987 468
07/20/2015 15.6 15.6 15.15 15.24 5,320
07/17/2015 15.77 15.8 15.7 15.7 3,884
07/16/2015 15.881 15.91 15.702 15.703 4,156
07/15/2015 15.93 16.02 15.93 15.98 1,045
07/14/2015 16.429 16.429 16.429 16.429 00
07/13/2015 16.429 16.429 16.429 16.429 461
07/10/2015 15.93 15.93 15.93 15.93 00
07/09/2015 15.93 15.93 15.93 15.93 00
07/08/2015 15.79 15.93 15.79 15.93 221
07/07/2015 16.11 16.11 16.11 16.11 00
07/06/2015 16.11 16.11 16.11 16.11 00
07/02/2015 15.85 16.49 15.85 16.11 1,814
07/01/2015 16.4 16.44 16.33 16.33 2,664
06/30/2015 16.15 16.2 15.89 15.89 1,677
06/29/2015 16.47 16.47 16.47 16.47 00
06/26/2015 16.52 16.52 15.7 16.47 882
06/25/2015 16.15 16.44 16.15 16.44 660
06/24/2015 16.15 16.15 16.15 16.15 00
06/23/2015 15.71 16.15 15.7001 16.15 1,084
06/22/2015 15.72 15.72 15.72 15.72 127
06/19/2015 16.5 16.5 15.68 15.68 14,894
06/18/2015 16.56 16.56 16.47 16.5 5,409
06/17/2015 16.48 16.51 16.465 16.51 6,562
06/16/2015 16.48 16.5 16.48 16.48 5,941
06/15/2015 16.5 16.5 15.98 16.5 6,698
06/12/2015 16.19 16.19 16.19 16.19 00
06/11/2015 15.981 16.5 15.981 16.19 1,637
06/10/2015 16.1193 16.9299 16.1193 16.9299 601
06/09/2015 16.56 16.56 16.5 16.5 2,325
06/08/2015 16.7001 16.7001 16.7001 16.7001 00
06/05/2015 16.7001 16.7001 16.7001 16.7001 00
06/04/2015 16.7001 16.7001 16.7001 16.7001 00
06/03/2015 16.7001 16.7001 16.7001 16.7001 00
06/02/2015 16.7001 16.7001 16.7001 16.7001 00
06/01/2015 16.7001 16.7001 16.7001 16.7001 00
05/29/2015 16.56 16.7001 16.56 16.7001 6,307
05/28/2015 16.5 16.66 16.5 16.66 1,107
05/27/2015 16.94 17.09 16.7 16.7 2,200
05/26/2015 16.95 17 16.8 16.95 3,522
05/22/2015 16.97 16.97 16.97 16.97 00
05/21/2015 16.9999 17 16.88 16.97 4,700
05/20/2015 17.0499 17.0499 17.0499 17.0499 700
05/19/2015 16.9001 16.9001 16.9001 16.9001 00
05/18/2015 16.9 17.2 16.9 16.9001 1,853
05/15/2015 16.67 16.67 16.6238 16.6238 590
05/14/2015 17.0499 17.05 16.98 16.9999 1,700
05/13/2015 16.95 17.98 16.8 16.8 19,111
05/12/2015 16.95 16.95 16.95 16.95 00
05/11/2015 16.95 16.95 16.95 16.95 00
05/08/2015 16.979 16.99 16.86 16.95 1,422
05/07/2015 16.92 16.96 16.92 16.96 400
05/06/2015 16.91 16.91 16.91 16.91 101
05/05/2015 16.95 16.95 16.95 16.95 00
05/04/2015 16.95 16.95 16.95 16.95 100
05/01/2015 16.875 16.875 16.875 16.875 00
04/30/2015 16.77 16.875 16.76 16.875 453
04/29/2015 16.77 16.875 16.75 16.76 1,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?